NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:1360.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01360000 | 2024-04-30 10:09AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 32 | 128.13% |
| NVDA240510C01360000 | 2024-04-30 11:19AM EDT | 2024-05-10 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 7 | 112 | 90.04% |
| NVDA240517C01360000 | 2024-04-30 9:35AM EDT | 2024-05-17 | 0.21 | 0.20 | 0.23 | +0.01 | +5.00% | 5 | 3,091 | 75.88% |
| NVDA240524C01360000 | 2024-04-26 10:17AM EDT | 2024-05-24 | 1.25 | 1.06 | 1.17 | -0.03 | -2.34% | 1 | 3 | 78.44% |
| NVDA240531C01360000 | 2024-04-30 10:11AM EDT | 2024-05-31 | 1.57 | 1.30 | 1.53 | +0.08 | +5.37% | 4 | 10 | 71.72% |
| NVDA240621C01360000 | 2024-04-30 12:42PM EDT | 2024-06-21 | 2.83 | 2.66 | 2.79 | -0.20 | -6.60% | 13 | 495 | 61.73% |
| NVDA240719C01360000 | 2024-04-30 12:13PM EDT | 2024-07-19 | 5.70 | 5.15 | 5.35 | +0.15 | +2.70% | 57 | 119 | 56.21% |
| NVDA240816C01360000 | 2024-04-26 3:25PM EDT | 2024-08-16 | 10.14 | 8.65 | 8.90 | 0.00 | - | 16 | 228 | 53.93% |
| NVDA240920C01360000 | 2024-04-30 10:19AM EDT | 2024-09-20 | 18.76 | 16.25 | 16.65 | +0.86 | +4.80% | 2 | 499 | 54.65% |
| NVDA241018C01360000 | 2024-04-29 10:23AM EDT | 2024-10-18 | 23.50 | 20.45 | 21.15 | +1.07 | +4.77% | 1 | 21 | 53.32% |
| NVDA241115C01360000 | 2024-04-26 2:39PM EDT | 2024-11-15 | 28.40 | 26.00 | 26.75 | 0.00 | - | 20 | 204 | 53.02% |
| NVDA241220C01360000 | 2024-04-26 1:22PM EDT | 2024-12-20 | 38.00 | 33.70 | 34.70 | 0.00 | - | 2 | 71 | 53.12% |
| NVDA250117C01360000 | 2024-04-30 11:22AM EDT | 2025-01-17 | 40.70 | 38.40 | 39.10 | -0.07 | -0.17% | 1 | 304 | 52.37% |
| NVDA250221C01360000 | 2024-04-15 11:49AM EDT | 2025-02-21 | 53.74 | 46.05 | 47.10 | 0.00 | - | 2 | 17 | 52.51% |
| NVDA250321C01360000 | 2024-04-24 11:15AM EDT | 2025-03-21 | 38.45 | 51.50 | 52.45 | 0.00 | - | 1 | 81 | 52.29% |
| NVDA250620C01360000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 51.80 | 70.35 | 71.60 | 0.00 | - | 5 | 103 | 52.35% |
| NVDA251219C01360000 | 2024-04-15 2:15PM EDT | 2025-12-19 | 107.38 | 106.75 | 108.30 | 0.00 | - | 1 | 157 | 52.70% |
| NVDA260116C01360000 | 2024-04-29 1:48PM EDT | 2026-01-16 | 116.39 | 111.70 | 112.80 | 0.00 | - | 1 | 121 | 52.61% |
| NVDA260618C01360000 | 2024-04-25 3:34PM EDT | 2026-06-18 | 119.97 | 139.20 | 140.85 | 0.00 | - | 1 | 8 | 52.83% |
| NVDA261218C01360000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 175.57 | 167.65 | 171.35 | 0.00 | - | 4 | 46 | 52.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01360000 | 2024-03-28 10:39AM EDT | 2024-05-17 | 451.48 | 477.20 | 492.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240531P01360000 | 2024-04-18 1:27PM EDT | 2024-05-31 | 515.67 | 491.70 | 497.35 | 0.00 | - | - | 0 | 75.66% |
| NVDA240621P01360000 | 2024-04-24 11:13AM EDT | 2024-06-21 | 538.72 | 493.10 | 497.85 | 0.00 | - | 2 | 0 | 62.65% |
| NVDA240719P01360000 | 2024-04-30 12:16PM EDT | 2024-07-19 | 485.63 | 492.80 | 497.00 | -4.21 | -0.86% | 2 | 4 | 54.60% |
| NVDA240816P01360000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 550.75 | 492.50 | 496.75 | 0.00 | - | 2 | 0 | 46.59% |
| NVDA240920P01360000 | 2024-04-24 11:21AM EDT | 2024-09-20 | 543.26 | 495.75 | 499.15 | 0.00 | - | 2 | 0 | 44.25% |
| NVDA241018P01360000 | 2024-03-08 2:33PM EDT | 2024-10-18 | 501.35 | 484.20 | 488.70 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA241115P01360000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 566.02 | 497.95 | 503.35 | 0.00 | - | 2 | 1 | 41.84% |
| NVDA241220P01360000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 542.77 | 501.40 | 505.40 | 0.00 | - | 1 | 22 | 40.25% |
| NVDA250117P01360000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 543.73 | 502.70 | 507.65 | 0.00 | - | 1 | 51 | 39.62% |
| NVDA250321P01360000 | 2024-03-22 3:55PM EDT | 2025-03-21 | 461.36 | 590.00 | 610.00 | 0.00 | - | 2 | 1 | 71.47% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 2025-06-20 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 32.69% |
| NVDA251219P01360000 | 2024-04-26 9:33AM EDT | 2025-12-19 | 549.99 | 524.35 | 536.20 | 0.00 | - | 1 | 6 | 36.25% |
| NVDA260116P01360000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 578.52 | 525.70 | 538.00 | 0.00 | - | 57 | 56 | 35.95% |
| NVDA260618P01360000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 566.56 | 533.20 | 550.70 | 0.00 | - | 7 | 121 | 35.37% |
| NVDA261218P01360000 | 2024-03-14 2:11PM EDT | 2026-12-18 | 549.25 | 530.00 | 550.00 | 0.00 | - | 1 | 41 | 31.70% |
© 2024 Yahoo. All rights reserved.